The Revel Collective (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
24/08/2021 22.05p 22.27p 21.83p 22.05p 171171
23/08/2021 21.80p 22.50p 21.60p 22.00p 411602
20/08/2021 21.80p 22.00p 21.60p 21.80p 532124
19/08/2021 22.25p 22.50p 21.60p 21.80p 397491
18/08/2021 22.50p 23.00p 22.00p 22.25p 248196
17/08/2021 22.75p 23.40p 22.25p 22.50p 391906
16/08/2021 23.00p 23.50p 22.40p 22.75p 345090
13/08/2021 23.50p 23.50p 22.50p 23.00p 201669
12/08/2021 23.50p 23.72p 22.80p 23.50p 466588
11/08/2021 23.50p 23.88p 23.34p 23.50p 317328
10/08/2021 22.25p 24.00p 22.00p 23.50p 836879
09/08/2021 22.75p 23.00p 22.00p 22.25p 647671
06/08/2021 23.50p 23.50p 22.50p 23.00p 471715
05/08/2021 24.00p 24.00p 23.00p 23.50p 808339
04/08/2021 23.50p 24.50p 23.00p 24.00p 388470
03/08/2021 23.50p 24.50p 23.00p 23.75p 737223
02/08/2021 23.00p 24.50p 22.50p 23.50p 1884209
30/07/2021 22.25p 23.50p 21.50p 23.00p 1078923
29/07/2021 23.00p 23.60p 22.00p 22.25p 743567
28/07/2021 22.15p 24.00p 21.00p 23.00p 2678215
27/07/2021 20.65p 22.20p 20.50p 21.60p 1602312
26/07/2021 20.30p 21.10p 20.10p 21.00p 2228491
23/07/2021 20.50p 21.00p 20.10p 20.30p 1333855
22/07/2021 20.75p 21.20p 20.50p 20.75p 827567
21/07/2021 19.90p 20.75p 19.60p 20.75p 1522118
20/07/2021 20.35p 20.45p 19.80p 19.90p 1116584
19/07/2021 20.85p 21.00p 20.20p 20.40p 1019165
16/07/2021 21.25p 21.50p 20.70p 20.85p 363180
15/07/2021 21.25p 21.50p 20.90p 21.00p 727741
14/07/2021 21.65p 21.70p 20.50p 21.00p 2111888
13/07/2021 22.75p 23.00p 21.50p 21.60p 1746410
12/07/2021 22.75p 22.75p 22.50p 22.50p 334988
09/07/2021 23.25p 23.50p 22.00p 22.75p 1116268
08/07/2021 23.60p 24.00p 22.78p 23.25p 1111423
07/07/2021 24.40p 24.80p 23.56p 23.75p 912294
06/07/2021 25.50p 26.54p 23.85p 24.40p 2734764
05/07/2021 22.25p 25.50p 22.12p 25.50p 5814775
02/07/2021 22.25p 22.80p 22.00p 22.25p 735120
01/07/2021 22.25p 24.00p 21.00p 22.20p 6838530
30/06/2021 21.35p 21.50p 21.00p 21.10p 1154367
29/06/2021 21.35p 21.70p 21.00p 21.30p 1003083
28/06/2021 21.35p 21.60p 21.35p 21.40p 1318188
25/06/2021 21.35p 21.70p 21.00p 21.50p 3784203
24/06/2021 21.50p 22.00p 21.00p 21.35p 1235725
23/06/2021 21.50p 21.70p 21.10p 21.70p 1166117
22/06/2021 21.75p 22.00p 21.00p 21.75p 1050127
21/06/2021 21.75p 21.85p 21.50p 21.75p 351053
18/06/2021 21.75p 21.90p 21.50p 21.75p 1111957
17/06/2021 22.25p 23.00p 21.50p 21.70p 6551357
16/06/2021 21.25p 22.00p 21.00p 21.75p 2212537
15/06/2021 21.40p 22.60p 20.87p 21.10p 5006445
14/06/2021 22.25p 22.50p 20.00p 21.50p 6196771
11/06/2021 23.00p 23.30p 20.00p 22.50p 8530152
10/06/2021 23.25p 23.50p 22.50p 23.50p 608026
09/06/2021 23.25p 24.00p 23.00p 23.20p 1037643
08/06/2021 22.25p 23.60p 22.00p 23.60p 2060790
07/06/2021 22.25p 22.70p 21.60p 22.25p 1073208
04/06/2021 22.25p 23.00p 21.60p 22.00p 1045724
03/06/2021 22.00p 23.00p 21.50p 22.25p 1322886
02/06/2021 22.75p 22.75p 21.50p 22.10p 392488
01/06/2021 22.75p 23.00p 22.00p 22.10p 1172169
31/05/2021 22.75p 23.00p 21.50p 23.00p 1754804
28/05/2021 22.75p 23.00p 21.50p 23.00p 1754804
27/05/2021 23.75p 24.00p 22.25p 23.00p 3008283
26/05/2021 24.00p 25.00p 21.00p 24.00p 14099930
25/05/2021 34.00p 34.90p 33.00p 33.10p 153017
24/05/2021 34.00p 35.00p 33.00p 34.00p 432163
21/05/2021 34.00p 35.00p 33.00p 34.00p 426930
20/05/2021 34.00p 34.80p 33.10p 33.10p 140466
19/05/2021 34.50p 35.00p 33.00p 34.00p 390553
18/05/2021 35.50p 36.00p 34.00p 34.00p 164769
17/05/2021 36.50p 37.00p 35.00p 35.50p 364926
14/05/2021 36.50p 38.00p 35.75p 36.50p 406186
13/05/2021 38.50p 39.00p 36.00p 36.20p 835599
12/05/2021 36.50p 41.95p 36.17p 38.00p 3785291
11/05/2021 33.50p 37.00p 32.00p 36.50p 2769867
10/05/2021 30.75p 32.90p 30.00p 32.00p 527522
07/05/2021 30.50p 31.50p 30.00p 30.75p 302934
06/05/2021 28.75p 31.00p 28.50p 30.40p 837177
05/05/2021 28.50p 29.50p 28.00p 29.50p 264482
04/05/2021 28.50p 30.00p 28.13p 28.40p 697007
03/05/2021 28.50p 29.00p 28.00p 28.50p 533087
30/04/2021 28.50p 29.00p 28.00p 28.50p 533087
29/04/2021 29.00p 30.50p 28.10p 28.50p 291551
28/04/2021 29.50p 30.00p 28.50p 29.00p 250812
27/04/2021 29.50p 30.00p 29.00p 30.00p 125408
26/04/2021 29.75p 30.00p 28.80p 29.30p 314791
23/04/2021 30.25p 30.90p 29.10p 29.75p 272698
22/04/2021 30.50p 30.50p 29.50p 30.00p 220365
21/04/2021 30.75p 31.00p 30.00p 30.25p 301868
20/04/2021 31.25p 31.50p 30.10p 30.75p 193226
19/04/2021 31.25p 31.90p 30.50p 31.25p 380908
16/04/2021 31.25p 32.00p 31.10p 31.25p 393984
15/04/2021 31.25p 32.00p 30.50p 32.00p 163309
14/04/2021 31.25p 32.00p 31.01p 31.25p 327835
13/04/2021 30.50p 32.00p 30.50p 32.00p 1152118
12/04/2021 29.75p 31.00p 29.38p 30.40p 569203
09/04/2021 29.75p 30.50p 29.17p 30.50p 414303
08/04/2021 30.00p 30.50p 29.03p 29.75p 178957
07/04/2021 30.00p 30.50p 29.10p 29.10p 273713
06/04/2021 30.00p 30.50p 29.00p 30.00p 293029
05/04/2021 30.00p 30.00p 29.17p 29.75p 201351
02/04/2021 30.00p 30.00p 29.17p 29.75p 201351
01/04/2021 30.00p 30.00p 29.17p 29.75p 201351
31/03/2021 30.00p 31.00p 29.17p 29.75p 153090
30/03/2021 29.75p 29.88p 29.50p 29.60p 162065
29/03/2021 29.50p 30.50p 29.00p 29.75p 196395
26/03/2021 29.25p 30.00p 28.20p 30.00p 410272
25/03/2021 30.50p 30.50p 29.00p 29.00p 216782
24/03/2021 31.00p 31.00p 30.00p 30.10p 185954
23/03/2021 31.00p 31.50p 30.00p 30.00p 303445
22/03/2021 31.00p 31.11p 30.00p 30.60p 290611
19/03/2021 31.00p 31.40p 30.00p 30.00p 233218
18/03/2021 31.00p 31.50p 30.00p 30.80p 322916
17/03/2021 30.50p 31.00p 30.00p 31.00p 766609
16/03/2021 30.50p 31.00p 30.11p 30.50p 582781
15/03/2021 30.50p 31.00p 30.11p 30.50p 692142
12/03/2021 30.75p 31.00p 30.00p 30.00p 559495
11/03/2021 32.00p 32.50p 30.50p 30.75p 717824
10/03/2021 34.00p 35.00p 31.60p 32.00p 600258
09/03/2021 34.00p 35.00p 33.02p 34.00p 577736
08/03/2021 34.00p 35.00p 33.00p 34.50p 805449
05/03/2021 32.25p 35.00p 32.00p 33.00p 1599129
04/03/2021 27.50p 33.00p 27.50p 32.20p 3286409
03/03/2021 28.50p 28.50p 27.00p 28.30p 459539
02/03/2021 28.00p 28.50p 27.50p 28.50p 566708
01/03/2021 26.25p 29.00p 25.50p 28.80p 1016347
26/02/2021 25.50p 26.50p 25.03p 26.00p 551197
25/02/2021 26.00p 26.00p 25.03p 25.50p 369086
24/02/2021 25.50p 26.00p 25.00p 25.00p 373371
23/02/2021 25.75p 27.00p 25.00p 25.70p 1151847
22/02/2021 25.75p 27.00p 25.00p 27.00p 1018073
19/02/2021 26.25p 26.80p 25.00p 25.50p 323474
18/02/2021 26.50p 26.98p 26.00p 26.00p 287065
17/02/2021 26.50p 27.00p 26.00p 26.90p 383847
16/02/2021 25.50p 27.50p 25.00p 26.50p 800578
15/02/2021 23.50p 26.00p 23.00p 25.50p 1059178
12/02/2021 24.75p 25.00p 23.00p 24.00p 219130
11/02/2021 25.50p 26.00p 24.10p 24.75p 250134
10/02/2021 25.50p 25.98p 25.20p 25.50p 113063
09/02/2021 26.75p 27.00p 24.00p 25.10p 577526
08/02/2021 27.00p 28.00p 26.50p 27.00p 1088049
05/02/2021 23.75p 28.50p 23.50p 26.80p 1617744
04/02/2021 21.50p 24.10p 21.00p 24.10p 892346
03/02/2021 21.25p 22.00p 20.00p 21.50p 451509
02/02/2021 20.25p 22.00p 20.00p 20.90p 708106
01/02/2021 19.25p 20.50p 18.68p 19.95p 453440
29/01/2021 18.50p 20.00p 18.00p 19.00p 324967
28/01/2021 18.50p 19.25p 18.00p 18.50p 217549
27/01/2021 20.50p 21.00p 15.14p 18.50p 1405375
26/01/2021 19.25p 21.00p 19.00p 20.50p 315802
25/01/2021 19.75p 20.50p 19.00p 19.25p 336781
22/01/2021 21.25p 21.50p 19.00p 20.00p 606581
21/01/2021 22.50p 22.50p 20.00p 21.50p 506922
20/01/2021 22.50p 22.60p 22.05p 22.50p 123424
19/01/2021 22.50p 22.62p 22.00p 22.50p 213908
18/01/2021 22.50p 23.50p 22.28p 23.50p 132857
15/01/2021 22.50p 22.69p 22.26p 22.50p 72508
14/01/2021 22.75p 22.75p 22.01p 22.50p 278313
13/01/2021 23.00p 23.39p 22.35p 22.75p 111530
12/01/2021 23.00p 24.00p 22.70p 22.80p 202804
11/01/2021 23.00p 23.70p 22.76p 23.50p 285476
08/01/2021 22.00p 24.00p 22.00p 23.00p 315704
07/01/2021 22.50p 22.65p 21.40p 22.00p 321787
06/01/2021 21.50p 23.00p 21.40p 22.50p 217502
05/01/2021 21.50p 22.00p 20.60p 22.00p 445244
04/01/2021 23.50p 24.00p 21.00p 21.00p 346788
01/01/2021 24.00p 24.00p 23.00p 23.50p 90488
31/12/2020 24.00p 24.00p 23.00p 23.50p 90488
30/12/2020 24.25p 25.00p 23.00p 24.00p 470032
29/12/2020 22.50p 26.00p 22.50p 23.70p 956096
28/12/2020 22.00p 23.00p 21.81p 22.50p 196534
25/12/2020 22.00p 23.00p 21.81p 22.50p 196534
24/12/2020 22.00p 23.00p 21.81p 22.50p 196534
23/12/2020 22.00p 22.87p 21.10p 22.00p 191487
22/12/2020 21.25p 22.87p 20.50p 22.00p 441709
21/12/2020 22.00p 22.00p 18.00p 21.60p 1181848
18/12/2020 22.25p 23.40p 21.72p 22.50p 361744
17/12/2020 19.00p 23.00p 19.00p 22.25p 713615
16/12/2020 20.50p 20.50p 19.67p 20.25p 645105
15/12/2020 22.75p 22.75p 20.00p 20.50p 577270
14/12/2020 22.75p 22.75p 21.50p 22.50p 331520
11/12/2020 25.15p 25.15p 21.00p 23.00p 824439
10/12/2020 26.50p 27.00p 25.00p 25.15p 306323
09/12/2020 26.50p 27.00p 26.00p 26.50p 75720
08/12/2020 29.50p 29.50p 26.00p 26.00p 788653
07/12/2020 27.50p 30.00p 27.36p 29.00p 1205071
04/12/2020 25.50p 28.00p 25.50p 27.50p 730686
03/12/2020 24.50p 26.50p 24.50p 25.50p 878257
02/12/2020 23.50p 25.50p 22.70p 24.80p 561037
01/12/2020 23.50p 24.00p 23.00p 23.00p 193035
30/11/2020 23.25p 24.00p 22.90p 23.00p 483722
27/11/2020 24.75p 25.00p 21.10p 23.50p 1230636
26/11/2020 23.50p 26.00p 23.50p 25.50p 1247036
25/11/2020 22.50p 23.80p 22.20p 23.25p 181712
24/11/2020 21.75p 23.00p 21.50p 22.50p 478506
23/11/2020 21.75p 22.50p 21.00p 22.00p 660467
20/11/2020 21.75p 22.50p 21.30p 21.75p 376773
19/11/2020 21.90p 23.00p 21.00p 22.00p 1073948
18/11/2020 20.25p 22.30p 20.00p 22.30p 1118339

*Close Price adjusted for both dividends and splits